Marchés français ouverture 3 h 23 min

Trane Technologies plc (TT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
293,09-2,54 (-0,86 %)
À la clôture : 04:00PM EDT
293,09 0,00 (0,00 %)
Échanges après Bourse : 05:57PM EDT
Durée:
17 avr. 2023 - 17 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 avr. 2024297,02298,69290,31293,09293,09883 500
16 avr. 2024292,99296,84290,28295,63295,63752 200
15 avr. 2024301,82304,15293,83293,88293,88844 800
12 avr. 2024295,06297,63294,17296,96296,96996 300
11 avr. 2024297,44299,43295,95297,24297,24834 700
10 avr. 2024296,24300,28294,18298,54298,54648 800
09 avr. 2024305,69305,99295,59301,22301,22911 300
08 avr. 2024306,00306,98302,79303,84303,84673 400
05 avr. 2024299,96305,59298,93304,67304,67811 400
04 avr. 2024304,97306,13296,77297,51297,51764 400
03 avr. 2024297,81303,14297,58301,34301,34734 000
02 avr. 2024297,91298,95293,08297,51297,511 134 400
01 avr. 2024299,50299,91296,11296,73296,73884 800
28 mars 2024297,88300,77296,00300,20300,20754 000
27 mars 2024300,72301,88296,89299,71299,71607 000
26 mars 2024299,00301,65299,00299,28299,28469 200
25 mars 2024299,60300,75298,42299,63299,63592 500
22 mars 2024303,55304,30299,74300,29300,291 064 000
21 mars 2024299,37305,00298,00303,89303,891 126 400
20 mars 2024296,51298,77294,78298,62298,62823 200
19 mars 2024291,77295,58290,98295,03295,03650 600
18 mars 2024293,82294,84291,25291,77291,77637 500
15 mars 2024289,00293,22288,52291,41291,411 607 000
14 mars 2024290,10294,46288,83291,94291,941 347 500
13 mars 2024288,50288,82285,62285,93285,931 193 100
12 mars 2024282,92288,29281,46287,71287,71789 700
11 mars 2024283,01283,99279,00282,92282,92598 200
08 mars 2024288,01288,81283,34284,85284,85596 100
07 mars 2024288,04289,51286,75287,45287,45506 500
06 mars 2024285,40287,74284,26286,34286,34949 800
05 mars 2024287,15289,23282,73284,06284,06953 100
04 mars 2024286,00289,79285,03288,13288,13929 700
01 mars 2024281,88286,70281,51285,98285,981 089 300
29 févr. 2024283,64283,95281,66281,97281,971 595 900
29 févr. 20240.84 Dividende
28 févr. 2024284,92286,95283,00283,64282,80996 500
27 févr. 2024284,64285,48281,97283,52282,68714 400
26 févr. 2024282,91286,59282,47284,83283,991 070 100
23 févr. 2024283,37285,19281,27281,82280,99716 900
22 févr. 2024280,62283,25280,50282,28281,441 584 800
21 févr. 2024275,86277,40274,77276,57275,751 003 700
20 févr. 2024272,23277,06270,50276,16275,341 347 800
16 févr. 2024272,57275,97271,75272,17271,36855 500
15 févr. 2024273,93274,25271,78272,96272,15717 900
14 févr. 2024272,33273,68270,69272,81272,00741 900
13 févr. 2024266,93270,28265,37269,37268,571 089 100
12 févr. 2024275,17275,20271,53272,02271,21874 300
09 févr. 2024269,90275,49269,90275,44274,62959 500
08 févr. 2024274,46274,46269,61269,94269,141 678 000
07 févr. 2024272,89276,33271,69273,43272,621 395 300
06 févr. 2024272,03272,95268,60270,23269,431 144 000
05 févr. 2024273,80275,43269,77271,80271,001 195 400
02 févr. 2024272,00278,81270,49276,78275,961 874 800
01 févr. 2024268,50272,07263,12270,74269,942 456 800
31 janv. 2024257,33257,73250,79252,05251,302 112 000
30 janv. 2024254,05259,08252,03257,75256,992 054 000
29 janv. 2024251,91254,97250,77254,76254,01914 400
26 janv. 2024251,16253,17250,06251,51250,77885 900
25 janv. 2024253,00253,54250,67252,12251,371 127 100
24 janv. 2024254,50255,00251,05251,13250,391 109 200
23 janv. 2024251,95253,56249,21253,15252,401 521 300
22 janv. 2024250,62253,29250,11252,63251,88654 400
19 janv. 2024249,00249,89245,30248,92248,18788 000
18 janv. 2024245,33247,83244,11247,33246,60611 800
17 janv. 2024242,81246,46242,81244,43243,71804 700
16 janv. 2024245,60246,72243,84245,52244,79896 500
12 janv. 2024247,76247,76244,24246,15245,42553 000
11 janv. 2024247,12247,47242,49245,99245,261 060 500
10 janv. 2024245,00246,29244,08245,88245,15860 600
09 janv. 2024241,91244,65240,51244,49243,77767 000
08 janv. 2024240,90243,20239,03243,13242,41770 800
05 janv. 2024240,41241,91238,14240,56239,85963 600
04 janv. 2024236,50241,09236,33239,69238,981 256 500
03 janv. 2024239,08239,28233,76235,96235,261 306 500
02 janv. 2024241,45243,82239,83240,63239,92963 500
29 déc. 2023243,29244,84242,87243,90243,18755 500
28 déc. 2023242,29245,27242,02243,81243,09652 500
27 déc. 2023243,11244,89242,83243,95243,23595 400
26 déc. 2023242,37244,54241,57243,74243,02403 300
22 déc. 2023244,00244,78241,51242,40241,68722 800
21 déc. 2023240,10243,63239,25243,40242,68824 600
20 déc. 2023241,06243,18238,40238,55237,84917 400
19 déc. 2023240,33242,00239,66241,79241,07932 800
18 déc. 2023239,98240,52238,27240,10239,39785 500
15 déc. 2023234,84241,40234,45239,92239,213 060 600
14 déc. 2023239,25241,21235,52238,90238,191 842 300
13 déc. 2023239,75239,76235,37238,05237,351 124 000
12 déc. 2023236,35239,80235,85239,32238,611 146 200
11 déc. 2023235,03238,38235,02237,39236,691 087 900
08 déc. 2023233,44235,72232,61234,00233,311 388 400
07 déc. 2023231,43231,44229,07231,35230,66944 700
06 déc. 2023230,79233,70229,59230,47229,791 384 300
05 déc. 2023228,18230,26227,86229,58228,901 497 300
04 déc. 2023226,18229,03226,18228,48227,80912 700
01 déc. 2023226,00228,31224,98227,53226,86902 900
30 nov. 2023221,33225,90221,22225,41224,741 697 700
30 nov. 20230.75 Dividende
29 nov. 2023225,20225,87221,93222,63221,221 110 100
28 nov. 2023225,83225,83221,56222,71221,301 244 600
27 nov. 2023227,72228,40225,40225,98224,55945 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...